594 lines
27 KiB
CSV
594 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,185100,47178650,3415,3415,3415,3415,311
|
|
20230801,185000,47178650,3415,3415,3415,3415,0
|
|
20230801,184900,47178650,3415,3415,3415,3415,0
|
|
20230801,184800,47178650,3415,3415,3415,3415,0
|
|
20230801,184700,47178650,3415,3415,3415,3415,0
|
|
20230801,184600,47178650,3415,3415,3415,3415,0
|
|
20230801,184500,47178650,3415,3415,3415,3415,0
|
|
20230801,184400,47178650,3415,3415,3415,3415,0
|
|
20230801,184300,47178650,3415,3415,3415,3415,0
|
|
20230801,184200,47178650,3415,3415,3415,3415,0
|
|
20230801,184100,47178650,3415,3415,3415,3415,0
|
|
20230801,184000,47178650,3415,3415,3415,3415,0
|
|
20230801,183900,47178650,3415,3415,3415,3415,0
|
|
20230801,183800,47178650,3415,3415,3415,3415,0
|
|
20230801,183700,47178650,3415,3415,3415,3415,0
|
|
20230801,183600,47178650,3415,3415,3415,3415,0
|
|
20230801,183500,47178650,3415,3415,3415,3415,0
|
|
20230801,183400,47178650,3415,3415,3415,3415,0
|
|
20230801,183300,47178650,3415,3415,3415,3415,0
|
|
20230801,183200,47178650,3415,3415,3415,3415,0
|
|
20230801,183100,47178650,3415,3415,3415,3415,0
|
|
20230801,183000,47178650,3415,3415,3415,3415,0
|
|
20230801,182900,47178650,3415,3415,3415,3415,0
|
|
20230801,182800,47178650,3415,3415,3415,3415,0
|
|
20230801,182700,47178650,3415,3415,3415,3415,0
|
|
20230801,182600,47178650,3415,3415,3415,3415,0
|
|
20230801,182500,47178650,3415,3415,3415,3415,0
|
|
20230801,182400,47178650,3415,3415,3415,3415,0
|
|
20230801,182300,47178650,3415,3415,3415,3415,0
|
|
20230801,182200,47178650,3415,3415,3415,3415,0
|
|
20230801,182100,47178650,3415,3415,3415,3415,311
|
|
20230801,182000,47178650,3415,3415,3415,3415,0
|
|
20230801,181900,47178650,3415,3415,3415,3415,0
|
|
20230801,181800,47178650,3415,3415,3415,3415,0
|
|
20230801,181700,47178650,3415,3415,3415,3415,0
|
|
20230801,181600,47178650,3415,3415,3415,3415,0
|
|
20230801,181500,47178650,3415,3415,3415,3415,0
|
|
20230801,181400,47178650,3415,3415,3415,3415,0
|
|
20230801,181300,47178650,3415,3415,3415,3415,0
|
|
20230801,181200,47178650,3415,3415,3415,3415,0
|
|
20230801,181100,47178650,3415,3415,3415,3415,0
|
|
20230801,181000,47178650,3415,3415,3415,3415,0
|
|
20230801,180900,47178650,3415,3415,3415,3415,0
|
|
20230801,180800,47178650,3415,3415,3415,3415,0
|
|
20230801,180700,47178650,3415,3415,3415,3415,0
|
|
20230801,180600,47178650,3415,3415,3415,3415,0
|
|
20230801,180500,47178650,3415,3415,3415,3415,0
|
|
20230801,180400,47178650,3415,3415,3415,3415,0
|
|
20230801,180300,47178650,3415,3415,3415,3415,0
|
|
20230801,180200,47178650,3415,3415,3415,3415,0
|
|
20230801,180100,47178650,3415,3415,3415,3415,0
|
|
20230801,180000,47178650,3415,3415,3415,3415,0
|
|
20230801,175900,47178650,3415,3415,3415,3415,0
|
|
20230801,175800,47178650,3415,3415,3415,3415,0
|
|
20230801,175700,47178650,3415,3415,3415,3415,0
|
|
20230801,175600,47178650,3415,3415,3415,3415,0
|
|
20230801,175500,47178650,3415,3415,3415,3415,0
|
|
20230801,175400,47178650,3415,3415,3415,3415,0
|
|
20230801,175300,47178650,3415,3415,3415,3415,0
|
|
20230801,175200,47178650,3415,3415,3415,3415,0
|
|
20230801,175100,47178650,3415,3415,3415,3415,311
|
|
20230801,175000,47178650,3415,3415,3415,3415,0
|
|
20230801,174900,47178650,3415,3415,3415,3415,0
|
|
20230801,174800,47178650,3415,3415,3415,3415,0
|
|
20230801,174700,47178650,3415,3415,3415,3415,0
|
|
20230801,174600,47178650,3415,3415,3415,3415,0
|
|
20230801,174500,47178650,3415,3415,3415,3415,0
|
|
20230801,174400,47178650,3415,3415,3415,3415,0
|
|
20230801,174300,47178650,3415,3415,3415,3415,0
|
|
20230801,174200,47178650,3415,3415,3415,3415,0
|
|
20230801,174100,47178650,3415,3415,3415,3415,0
|
|
20230801,174000,47178650,3415,3415,3415,3415,0
|
|
20230801,173900,47178650,3415,3415,3415,3415,0
|
|
20230801,173800,47178650,3415,3415,3415,3415,0
|
|
20230801,173700,47178650,3415,3415,3415,3415,0
|
|
20230801,173600,47178650,3415,3415,3415,3415,0
|
|
20230801,173500,47178650,3415,3415,3415,3415,0
|
|
20230801,173400,47178650,3415,3415,3415,3415,0
|
|
20230801,173300,47178650,3415,3415,3415,3415,0
|
|
20230801,173200,47178650,3415,3415,3415,3415,0
|
|
20230801,173100,47178650,3415,3415,3415,3415,0
|
|
20230801,173000,47178650,3415,3415,3415,3415,0
|
|
20230801,172900,47178650,3415,3415,3415,3415,0
|
|
20230801,172800,47178650,3415,3415,3415,3415,0
|
|
20230801,172700,47178650,3415,3415,3415,3415,0
|
|
20230801,172600,47178650,3415,3415,3415,3415,0
|
|
20230801,172500,47178650,3415,3415,3415,3415,0
|
|
20230801,172400,47178650,3415,3415,3415,3415,0
|
|
20230801,172300,47178650,3415,3415,3415,3415,0
|
|
20230801,172200,47178650,3415,3415,3415,3415,0
|
|
20230801,172100,47178650,3415,3415,3415,3415,311
|
|
20230801,172000,47178650,3415,3415,3415,3415,0
|
|
20230801,171900,47178650,3415,3415,3415,3415,0
|
|
20230801,171800,47178650,3415,3415,3415,3415,0
|
|
20230801,171700,47178650,3415,3415,3415,3415,0
|
|
20230801,171600,47178650,3415,3415,3415,3415,0
|
|
20230801,171500,47178650,3415,3415,3415,3415,0
|
|
20230801,171400,47178650,3415,3415,3415,3415,0
|
|
20230801,171300,47178650,3415,3415,3415,3415,0
|
|
20230801,171200,47178650,3415,3415,3415,3415,0
|
|
20230801,171100,47178650,3415,3415,3415,3415,0
|
|
20230801,171000,47178650,3415,3415,3415,3415,0
|
|
20230801,170900,47178650,3415,3415,3415,3415,0
|
|
20230801,170800,47178650,3415,3415,3415,3415,0
|
|
20230801,170700,47178650,3415,3415,3415,3415,0
|
|
20230801,170600,47178650,3415,3415,3415,3415,0
|
|
20230801,170500,47178650,3415,3415,3415,3415,0
|
|
20230801,170400,47178650,3415,3415,3415,3415,0
|
|
20230801,170300,47178650,3415,3415,3415,3415,0
|
|
20230801,170200,47178650,3415,3415,3415,3415,0
|
|
20230801,170100,47178650,3415,3415,3415,3415,0
|
|
20230801,170000,47178650,3415,3415,3415,3415,0
|
|
20230801,165900,47178650,3415,3415,3415,3415,0
|
|
20230801,165800,47178650,3415,3415,3415,3415,0
|
|
20230801,165700,47178650,3415,3415,3415,3415,0
|
|
20230801,165600,47178650,3415,3415,3415,3415,0
|
|
20230801,165500,47178650,3415,3415,3415,3415,0
|
|
20230801,165400,47178650,3415,3415,3415,3415,0
|
|
20230801,165300,47178650,3415,3415,3415,3415,0
|
|
20230801,165200,47178650,3415,3415,3415,3415,0
|
|
20230801,165100,47178650,3415,3415,3415,3415,311
|
|
20230801,165000,47178650,3415,3415,3415,3415,0
|
|
20230801,164900,47178650,3415,3415,3415,3415,0
|
|
20230801,164800,47178650,3415,3415,3415,3415,0
|
|
20230801,164700,47178650,3415,3415,3415,3415,0
|
|
20230801,164600,47178650,3415,3415,3415,3415,0
|
|
20230801,164500,47178650,3415,3415,3415,3415,0
|
|
20230801,164400,47178650,3415,3415,3415,3415,0
|
|
20230801,164300,47178650,3415,3415,3415,3415,0
|
|
20230801,164200,47178650,3415,3415,3415,3415,0
|
|
20230801,164100,47178650,3415,3415,3415,3415,0
|
|
20230801,164000,47178650,3415,3415,3415,3415,0
|
|
20230801,163900,47178650,3415,3415,3415,3415,0
|
|
20230801,163800,47178650,3415,3415,3415,3415,0
|
|
20230801,163700,47178650,3415,3415,3415,3415,0
|
|
20230801,163600,47178650,3415,3415,3415,3415,0
|
|
20230801,163500,47178650,3415,3415,3415,3415,0
|
|
20230801,163400,47178650,3415,3415,3415,3415,0
|
|
20230801,163300,47178650,3415,3415,3415,3415,0
|
|
20230801,163200,47178650,3415,3415,3415,3415,0
|
|
20230801,163100,47178650,3415,3415,3415,3415,0
|
|
20230801,163000,47178650,3415,3415,3415,3415,0
|
|
20230801,162900,47178650,3415,3415,3415,3415,0
|
|
20230801,162800,47178650,3415,3415,3415,3415,0
|
|
20230801,162700,47178650,3415,3415,3415,3415,0
|
|
20230801,162600,47178650,3415,3415,3415,3415,0
|
|
20230801,162500,47178650,3415,3415,3415,3415,0
|
|
20230801,162400,47178650,3415,3415,3415,3415,0
|
|
20230801,162300,47178650,3415,3415,3415,3415,0
|
|
20230801,162200,47178650,3415,3415,3415,3415,0
|
|
20230801,162100,47178650,3415,3415,3415,3415,311
|
|
20230801,162000,47178650,3415,3415,3415,3415,0
|
|
20230801,161900,47178650,3415,3415,3415,3415,0
|
|
20230801,161800,47178650,3415,3415,3415,3415,0
|
|
20230801,161700,47178650,3415,3415,3415,3415,0
|
|
20230801,161600,47178650,3415,3415,3415,3415,0
|
|
20230801,161500,47178650,3415,3415,3415,3415,0
|
|
20230801,161400,47178650,3415,3415,3415,3415,0
|
|
20230801,161300,47178650,3415,3415,3415,3415,0
|
|
20230801,161200,47178650,3415,3415,3415,3415,0
|
|
20230801,161100,47178650,3415,3415,3415,3415,0
|
|
20230801,161000,47178650,3415,3415,3415,3415,0
|
|
20230801,160900,47178650,3415,3415,3415,3415,0
|
|
20230801,160800,47178650,3415,3415,3415,3415,0
|
|
20230801,160700,47178650,3415,3415,3415,3415,0
|
|
20230801,160600,47178650,3415,3415,3415,3415,0
|
|
20230801,160500,47178650,3415,3415,3415,3415,0
|
|
20230801,160400,47178650,3415,3415,3415,3415,0
|
|
20230801,160300,47178650,3415,3415,3415,3415,0
|
|
20230801,160200,47178650,3415,3415,3415,3415,0
|
|
20230801,160100,47178650,3415,3415,3415,3415,0
|
|
20230801,160000,47178650,3415,3415,3415,3415,0
|
|
20230801,155900,47178650,3415,3415,3415,3415,0
|
|
20230801,155800,47178650,3415,3415,3415,3415,0
|
|
20230801,155700,47178650,3415,3415,3415,3415,0
|
|
20230801,155600,47178650,3415,3415,3415,3415,0
|
|
20230801,155500,47178650,3415,3415,3415,3415,0
|
|
20230801,155400,47178650,3415,3415,3415,3415,0
|
|
20230801,155300,47178650,3415,3415,3415,3415,0
|
|
20230801,155200,47178650,3415,3415,3415,3415,0
|
|
20230801,155100,47178650,3415,3415,3415,3415,311
|
|
20230801,155000,47178650,3415,3415,3415,3415,0
|
|
20230801,154900,47178650,3415,3415,3415,3415,0
|
|
20230801,154800,47178650,3415,3415,3415,3415,0
|
|
20230801,154700,47178650,3415,3415,3415,3415,0
|
|
20230801,154600,47178650,3415,3415,3415,3415,0
|
|
20230801,154500,47178650,3415,3415,3415,3415,0
|
|
20230801,154400,47178650,3415,3415,3415,3415,0
|
|
20230801,154300,47178650,3415,3415,3415,3415,0
|
|
20230801,154200,47178650,3415,3415,3415,3415,0
|
|
20230801,154100,47178650,3415,3415,3415,3415,0
|
|
20230801,154000,47178650,3415,3415,3415,3415,0
|
|
20230801,153900,47178650,3415,3415,3415,3415,0
|
|
20230801,153800,47178650,3415,3415,3415,3415,0
|
|
20230801,153700,47178650,3415,3415,3415,3415,0
|
|
20230801,153600,47178650,3415,3415,3415,3415,0
|
|
20230801,153500,47178650,3415,3415,3415,3415,0
|
|
20230801,153400,47178650,3415,3415,3415,3415,0
|
|
20230801,153300,47178650,3415,3415,3415,3415,0
|
|
20230801,153200,47178650,3415,3415,3415,3415,0
|
|
20230801,153100,47178650,3415,3415,3415,3415,0
|
|
20230801,153000,47178650,3415,3415,3415,3415,311
|
|
20230801,152900,46116585,3420,3420,3420,3420,0
|
|
20230801,152800,46116585,3420,3420,3420,3420,0
|
|
20230801,152700,46116585,3420,3420,3420,3420,0
|
|
20230801,152600,46116585,3420,3420,3420,3420,0
|
|
20230801,152500,46116585,3420,3420,3420,3420,0
|
|
20230801,152400,46116585,3420,3420,3420,3420,0
|
|
20230801,152300,46116585,3420,3420,3420,3420,0
|
|
20230801,152200,46116585,3420,3420,3420,3420,0
|
|
20230801,152100,46116585,3420,3420,3420,3420,0
|
|
20230801,152000,46116585,3420,3420,3420,3420,0
|
|
20230801,151900,46116585,3420,3420,3420,3420,2
|
|
20230801,151800,46109745,3420,3420,3420,3420,20
|
|
20230801,151700,46041345,3425,3425,3425,3425,0
|
|
20230801,151600,46041345,3425,3425,3425,3425,0
|
|
20230801,151500,46041345,3425,3425,3425,3425,63
|
|
20230801,151400,45825570,3420,3420,3420,3420,263
|
|
20230801,151300,44926110,3420,3420,3420,3420,45
|
|
20230801,151200,44772210,3415,3415,3415,3415,3
|
|
20230801,151100,44761965,3415,3410,3415,3410,100
|
|
20230801,151000,44420560,3415,3415,3415,3415,100
|
|
20230801,150900,44079060,3410,3410,3410,3410,0
|
|
20230801,150800,44079060,3410,3410,3410,3410,0
|
|
20230801,150700,44079060,3410,3410,3410,3410,19
|
|
20230801,150600,44014270,3405,3405,3405,3405,0
|
|
20230801,150500,44014270,3405,3405,3405,3405,0
|
|
20230801,150400,44014270,3405,3405,3405,3405,0
|
|
20230801,150300,44014270,3405,3405,3405,3405,0
|
|
20230801,150200,44014270,3405,3405,3405,3405,86
|
|
20230801,150100,43721440,3405,3405,3405,3405,3
|
|
20230801,150000,43711225,3405,3405,3405,3405,1
|
|
20230801,145900,43707820,3415,3415,3415,3415,0
|
|
20230801,145800,43707820,3415,3415,3415,3415,2
|
|
20230801,145700,43700990,3415,3415,3415,3415,0
|
|
20230801,145600,43700990,3415,3415,3415,3415,0
|
|
20230801,145500,43700990,3415,3410,3415,3410,174
|
|
20230801,145400,43107325,3410,3410,3410,3410,0
|
|
20230801,145300,43107325,3410,3410,3410,3410,0
|
|
20230801,145200,43107325,3410,3415,3415,3410,6
|
|
20230801,145100,43086860,3415,3415,3415,3415,0
|
|
20230801,145000,43086860,3415,3415,3415,3415,0
|
|
20230801,144900,43086860,3415,3415,3415,3415,0
|
|
20230801,144800,43086860,3415,3415,3415,3415,0
|
|
20230801,144700,43086860,3415,3415,3415,3415,1
|
|
20230801,144600,43083445,3415,3415,3415,3415,45
|
|
20230801,144500,42929770,3415,3415,3415,3415,0
|
|
20230801,144400,42929770,3415,3415,3415,3415,0
|
|
20230801,144300,42929770,3415,3415,3415,3415,0
|
|
20230801,144200,42929770,3415,3415,3415,3415,1
|
|
20230801,144100,42926355,3415,3415,3415,3415,0
|
|
20230801,144000,42926355,3415,3415,3415,3415,0
|
|
20230801,143900,42926355,3415,3415,3415,3415,0
|
|
20230801,143800,42926355,3415,3415,3415,3415,0
|
|
20230801,143700,42926355,3415,3415,3415,3415,1
|
|
20230801,143600,42922940,3410,3410,3410,3410,1
|
|
20230801,143500,42919530,3415,3415,3415,3415,0
|
|
20230801,143400,42919530,3415,3415,3415,3415,0
|
|
20230801,143300,42919530,3415,3415,3415,3415,0
|
|
20230801,143200,42919530,3415,3415,3415,3415,1
|
|
20230801,143100,42916115,3405,3405,3405,3405,0
|
|
20230801,143000,42916115,3405,3405,3405,3405,0
|
|
20230801,142900,42916115,3405,3405,3405,3405,0
|
|
20230801,142800,42916115,3405,3405,3405,3405,0
|
|
20230801,142700,42916115,3405,3405,3405,3405,0
|
|
20230801,142600,42916115,3405,3405,3405,3405,0
|
|
20230801,142500,42916115,3405,3405,3405,3405,0
|
|
20230801,142400,42916115,3405,3405,3405,3405,0
|
|
20230801,142300,42916115,3405,3405,3405,3405,0
|
|
20230801,142200,42916115,3405,3405,3405,3405,0
|
|
20230801,142100,42916115,3405,3405,3405,3405,0
|
|
20230801,142000,42916115,3405,3405,3405,3405,375
|
|
20230801,141900,41639240,3370,3370,3370,3370,0
|
|
20230801,141800,41639240,3370,3370,3370,3370,0
|
|
20230801,141700,41639240,3370,3370,3370,3370,0
|
|
20230801,141600,41639240,3370,3370,3370,3370,0
|
|
20230801,141500,41639240,3370,3370,3370,3370,0
|
|
20230801,141400,41639240,3370,3370,3370,3370,0
|
|
20230801,141300,41639240,3370,3370,3370,3370,0
|
|
20230801,141200,41639240,3370,3370,3370,3370,0
|
|
20230801,141100,41639240,3370,3370,3370,3370,0
|
|
20230801,141000,41639240,3370,3370,3370,3370,0
|
|
20230801,140900,41639240,3370,3370,3370,3370,0
|
|
20230801,140800,41639240,3370,3375,3375,3370,170
|
|
20230801,140700,41065620,3380,3380,3380,3380,137
|
|
20230801,140600,40602560,3385,3385,3385,3385,0
|
|
20230801,140500,40602560,3385,3385,3385,3385,1
|
|
20230801,140400,40599175,3385,3385,3385,3385,0
|
|
20230801,140300,40599175,3385,3390,3390,3385,4
|
|
20230801,140200,40585630,3390,3390,3390,3390,0
|
|
20230801,140100,40585630,3390,3390,3390,3390,1
|
|
20230801,140000,40582240,3395,3395,3395,3395,0
|
|
20230801,135900,40582240,3395,3395,3395,3395,0
|
|
20230801,135800,40582240,3395,3395,3395,3395,0
|
|
20230801,135700,40582240,3395,3395,3395,3395,0
|
|
20230801,135600,40582240,3395,3395,3395,3395,0
|
|
20230801,135500,40582240,3395,3395,3395,3395,3
|
|
20230801,135400,40572055,3395,3395,3395,3395,0
|
|
20230801,135300,40572055,3395,3395,3395,3395,0
|
|
20230801,135200,40572055,3395,3395,3395,3395,0
|
|
20230801,135100,40572055,3395,3395,3395,3395,0
|
|
20230801,135000,40572055,3395,3395,3395,3395,0
|
|
20230801,134900,40572055,3395,3395,3395,3395,0
|
|
20230801,134800,40572055,3395,3395,3395,3395,0
|
|
20230801,134700,40572055,3395,3395,3395,3395,0
|
|
20230801,134600,40572055,3395,3395,3395,3395,0
|
|
20230801,134500,40572055,3395,3395,3395,3395,0
|
|
20230801,134400,40572055,3395,3395,3395,3395,0
|
|
20230801,134300,40572055,3395,3395,3395,3395,0
|
|
20230801,134200,40572055,3395,3395,3395,3395,0
|
|
20230801,134100,40572055,3395,3395,3395,3395,0
|
|
20230801,134000,40572055,3395,3395,3395,3395,0
|
|
20230801,133900,40572055,3395,3395,3395,3395,2
|
|
20230801,133800,40565265,3375,3375,3375,3375,0
|
|
20230801,133700,40565265,3375,3375,3375,3375,0
|
|
20230801,133600,40565265,3375,3375,3375,3375,0
|
|
20230801,133500,40565265,3375,3375,3375,3375,0
|
|
20230801,133400,40565265,3375,3375,3375,3375,0
|
|
20230801,133300,40565265,3375,3375,3375,3375,400
|
|
20230801,133200,39215265,3375,3375,3375,3375,0
|
|
20230801,133100,39215265,3375,3375,3375,3375,0
|
|
20230801,133000,39215265,3375,3380,3380,3375,100
|
|
20230801,132900,38877660,3420,3420,3420,3420,0
|
|
20230801,132800,38877660,3420,3415,3420,3415,337
|
|
20230801,132700,37725950,3365,3365,3365,3365,0
|
|
20230801,132600,37725950,3365,3390,3390,3365,1006
|
|
20230801,132500,34330335,3395,3395,3395,3395,2
|
|
20230801,132400,34323545,3400,3400,3400,3400,2
|
|
20230801,132300,34316745,3410,3410,3410,3410,0
|
|
20230801,132200,34316745,3410,3410,3410,3410,193
|
|
20230801,132100,33658615,3395,3410,3410,3395,308
|
|
20230801,132000,32611335,3410,3410,3410,3410,0
|
|
20230801,131900,32611335,3410,3410,3410,3410,0
|
|
20230801,131800,32611335,3410,3410,3410,3410,0
|
|
20230801,131700,32611335,3410,3410,3410,3410,0
|
|
20230801,131600,32611335,3410,3410,3410,3410,1
|
|
20230801,131500,32607925,3385,3385,3385,3385,0
|
|
20230801,131400,32607925,3385,3400,3400,3385,1361
|
|
20230801,131300,27989420,3405,3405,3405,3405,0
|
|
20230801,131200,27989420,3405,3405,3405,3405,0
|
|
20230801,131100,27989420,3405,3405,3405,3405,0
|
|
20230801,131000,27989420,3405,3405,3405,3405,1
|
|
20230801,130900,27986015,3410,3410,3410,3410,147
|
|
20230801,130800,27484745,3410,3410,3410,3410,2
|
|
20230801,130700,27477925,3410,3410,3410,3410,0
|
|
20230801,130600,27477925,3410,3410,3410,3410,0
|
|
20230801,130500,27477925,3410,3415,3415,3410,2
|
|
20230801,130400,27471100,3415,3415,3415,3415,8
|
|
20230801,130300,27443780,3430,3430,3430,3430,3
|
|
20230801,130200,27433490,3435,3435,3435,3435,0
|
|
20230801,130100,27433490,3435,3435,3435,3435,0
|
|
20230801,130000,27433490,3435,3435,3435,3435,0
|
|
20230801,125900,27433490,3435,3435,3435,3435,0
|
|
20230801,125800,27433490,3435,3435,3435,3435,0
|
|
20230801,125700,27433490,3435,3435,3435,3435,0
|
|
20230801,125600,27433490,3435,3435,3435,3435,0
|
|
20230801,125500,27433490,3435,3435,3435,3435,3
|
|
20230801,125400,27423185,3440,3440,3440,3440,0
|
|
20230801,125300,27423185,3440,3440,3440,3440,0
|
|
20230801,125200,27423185,3440,3440,3440,3440,0
|
|
20230801,125100,27423185,3440,3440,3440,3440,0
|
|
20230801,125000,27423185,3440,3440,3440,3440,1
|
|
20230801,124900,27419745,3440,3440,3440,3440,0
|
|
20230801,124800,27419745,3440,3440,3440,3440,0
|
|
20230801,124700,27419745,3440,3440,3440,3440,0
|
|
20230801,124600,27419745,3440,3440,3440,3440,0
|
|
20230801,124500,27419745,3440,3440,3440,3440,2
|
|
20230801,124400,27412865,3435,3435,3435,3435,1
|
|
20230801,124300,27409430,3440,3440,3440,3440,0
|
|
20230801,124200,27409430,3440,3440,3440,3440,0
|
|
20230801,124100,27409430,3440,3440,3440,3440,0
|
|
20230801,124000,27409430,3440,3440,3440,3440,1
|
|
20230801,123900,27405990,3440,3440,3440,3440,0
|
|
20230801,123800,27405990,3440,3440,3440,3440,0
|
|
20230801,123700,27405990,3440,3440,3440,3440,0
|
|
20230801,123600,27405990,3440,3440,3440,3440,2
|
|
20230801,123500,27399110,3440,3440,3440,3440,0
|
|
20230801,123400,27399110,3440,3440,3440,3440,0
|
|
20230801,123300,27399110,3440,3440,3440,3440,0
|
|
20230801,123200,27399110,3440,3440,3440,3440,0
|
|
20230801,123100,27399110,3440,3440,3440,3440,1
|
|
20230801,123000,27395670,3445,3445,3445,3445,0
|
|
20230801,122900,27395670,3445,3445,3445,3445,0
|
|
20230801,122800,27395670,3445,3445,3445,3445,0
|
|
20230801,122700,27395670,3445,3445,3445,3445,0
|
|
20230801,122600,27395670,3445,3445,3445,3445,0
|
|
20230801,122500,27395670,3445,3445,3445,3445,0
|
|
20230801,122400,27395670,3445,3445,3445,3445,0
|
|
20230801,122300,27395670,3445,3445,3445,3445,0
|
|
20230801,122200,27395670,3445,3445,3445,3445,0
|
|
20230801,122100,27395670,3445,3445,3445,3445,0
|
|
20230801,122000,27395670,3445,3445,3445,3445,0
|
|
20230801,121900,27395670,3445,3445,3445,3445,0
|
|
20230801,121800,27395670,3445,3445,3445,3445,0
|
|
20230801,121700,27395670,3445,3445,3445,3445,0
|
|
20230801,121600,27395670,3445,3445,3445,3445,0
|
|
20230801,121500,27395670,3445,3445,3445,3445,0
|
|
20230801,121400,27395670,3445,3445,3445,3445,0
|
|
20230801,121300,27395670,3445,3445,3445,3445,0
|
|
20230801,121200,27395670,3445,3445,3445,3445,1
|
|
20230801,121100,27392225,3440,3440,3440,3440,0
|
|
20230801,121000,27392225,3440,3440,3440,3440,104
|
|
20230801,120900,27034465,3440,3440,3440,3440,0
|
|
20230801,120800,27034465,3440,3440,3440,3440,0
|
|
20230801,120700,27034465,3440,3440,3440,3440,0
|
|
20230801,120600,27034465,3440,3440,3440,3440,0
|
|
20230801,120500,27034465,3440,3440,3440,3440,0
|
|
20230801,120400,27034465,3440,3440,3440,3440,0
|
|
20230801,120300,27034465,3440,3440,3440,3440,0
|
|
20230801,120200,27034465,3440,3440,3440,3440,0
|
|
20230801,120100,27034465,3440,3440,3440,3440,0
|
|
20230801,120000,27034465,3440,3435,3440,3435,2
|
|
20230801,115900,27027590,3435,3435,3435,3435,0
|
|
20230801,115800,27027590,3435,3435,3435,3435,0
|
|
20230801,115700,27027590,3435,3435,3435,3435,0
|
|
20230801,115600,27027590,3435,3435,3435,3435,0
|
|
20230801,115500,27027590,3435,3435,3435,3435,0
|
|
20230801,115400,27027590,3435,3435,3435,3435,0
|
|
20230801,115300,27027590,3435,3435,3435,3435,0
|
|
20230801,115200,27027590,3435,3435,3435,3435,0
|
|
20230801,115100,27027590,3435,3435,3435,3435,0
|
|
20230801,115000,27027590,3435,3435,3435,3435,1
|
|
20230801,114900,27024155,3410,3415,3415,3410,5
|
|
20230801,114800,27007095,3410,3410,3410,3410,0
|
|
20230801,114700,27007095,3410,3410,3410,3410,0
|
|
20230801,114600,27007095,3410,3410,3410,3410,0
|
|
20230801,114500,27007095,3410,3410,3410,3410,434
|
|
20230801,114400,25527155,3410,3410,3410,3410,0
|
|
20230801,114300,25527155,3410,3425,3425,3410,750
|
|
20230801,114200,22964255,3440,3440,3440,3440,113
|
|
20230801,114100,22575535,3445,3445,3445,3445,0
|
|
20230801,114000,22575535,3445,3445,3445,3445,0
|
|
20230801,113900,22575535,3445,3445,3445,3445,0
|
|
20230801,113800,22575535,3445,3445,3445,3445,0
|
|
20230801,113700,22575535,3445,3445,3445,3445,1
|
|
20230801,113600,22572090,3440,3440,3440,3440,0
|
|
20230801,113500,22572090,3440,3440,3440,3440,0
|
|
20230801,113400,22572090,3440,3440,3440,3440,0
|
|
20230801,113300,22572090,3440,3440,3440,3440,0
|
|
20230801,113200,22572090,3440,3440,3440,3440,67
|
|
20230801,113100,22341610,3440,3440,3440,3440,0
|
|
20230801,113000,22341610,3440,3440,3440,3440,3
|
|
20230801,112900,22331290,3445,3445,3445,3445,0
|
|
20230801,112800,22331290,3445,3445,3445,3445,0
|
|
20230801,112700,22331290,3445,3445,3445,3445,1
|
|
20230801,112600,22327845,3445,3445,3445,3445,0
|
|
20230801,112500,22327845,3445,3445,3445,3445,0
|
|
20230801,112400,22327845,3445,3445,3445,3445,1
|
|
20230801,112300,22324400,3445,3445,3445,3445,1
|
|
20230801,112200,22320955,3445,3445,3445,3445,0
|
|
20230801,112100,22320955,3445,3445,3445,3445,0
|
|
20230801,112000,22320955,3445,3445,3445,3445,0
|
|
20230801,111900,22320955,3445,3445,3445,3445,0
|
|
20230801,111800,22320955,3445,3445,3445,3445,1
|
|
20230801,111700,22317510,3445,3445,3445,3445,0
|
|
20230801,111600,22317510,3445,3445,3445,3445,89
|
|
20230801,111500,22010905,3445,3445,3445,3445,0
|
|
20230801,111400,22010905,3445,3445,3445,3445,0
|
|
20230801,111300,22010905,3445,3445,3445,3445,1
|
|
20230801,111200,22007460,3445,3445,3445,3445,0
|
|
20230801,111100,22007460,3445,3445,3445,3445,0
|
|
20230801,111000,22007460,3445,3445,3445,3445,0
|
|
20230801,110900,22007460,3445,3445,3445,3445,0
|
|
20230801,110800,22007460,3445,3445,3445,3445,1
|
|
20230801,110700,22004015,3445,3445,3445,3445,0
|
|
20230801,110600,22004015,3445,3445,3445,3445,0
|
|
20230801,110500,22004015,3445,3445,3445,3445,0
|
|
20230801,110400,22004015,3445,3445,3445,3445,0
|
|
20230801,110300,22004015,3445,3445,3445,3445,1
|
|
20230801,110200,22000570,3445,3445,3445,3445,0
|
|
20230801,110100,22000570,3445,3445,3445,3445,0
|
|
20230801,110000,22000570,3445,3445,3445,3445,0
|
|
20230801,105900,22000570,3445,3445,3445,3445,0
|
|
20230801,105800,22000570,3445,3445,3445,3445,2
|
|
20230801,105700,21993680,3440,3440,3440,3440,0
|
|
20230801,105600,21993680,3440,3440,3440,3440,0
|
|
20230801,105500,21993680,3440,3440,3440,3440,1
|
|
20230801,105400,21990240,3445,3445,3445,3445,0
|
|
20230801,105300,21990240,3445,3445,3445,3445,0
|
|
20230801,105200,21990240,3445,3445,3445,3445,0
|
|
20230801,105100,21990240,3445,3445,3445,3445,4
|
|
20230801,105000,21976460,3440,3440,3440,3440,80
|
|
20230801,104900,21701260,3440,3440,3440,3440,0
|
|
20230801,104800,21701260,3440,3440,3440,3440,1
|
|
20230801,104700,21697820,3440,3440,3440,3440,0
|
|
20230801,104600,21697820,3440,3440,3440,3440,1
|
|
20230801,104500,21694380,3440,3440,3440,3440,0
|
|
20230801,104400,21694380,3440,3440,3440,3440,0
|
|
20230801,104300,21694380,3440,3440,3440,3440,0
|
|
20230801,104200,21694380,3440,3440,3440,3440,125
|
|
20230801,104100,21264380,3445,3445,3445,3445,0
|
|
20230801,104000,21264380,3445,3445,3445,3445,36
|
|
20230801,103900,21140360,3445,3445,3445,3445,1
|
|
20230801,103800,21136915,3445,3445,3445,3445,229
|
|
20230801,103700,20348010,3450,3450,3450,3450,3
|
|
20230801,103600,20337660,3450,3450,3450,3450,1
|
|
20230801,103500,20334210,3450,3450,3450,3450,20
|
|
20230801,103400,20265210,3450,3450,3450,3450,90
|
|
20230801,103300,19954710,3445,3445,3445,3445,100
|
|
20230801,103200,19610210,3435,3430,3435,3430,307
|
|
20230801,103100,18556700,3415,3415,3415,3415,0
|
|
20230801,103000,18556700,3415,3415,3415,3415,0
|
|
20230801,102900,18556700,3415,3415,3415,3415,0
|
|
20230801,102800,18556700,3415,3415,3415,3415,0
|
|
20230801,102700,18556700,3415,3415,3415,3415,0
|
|
20230801,102600,18556700,3415,3415,3415,3415,0
|
|
20230801,102500,18556700,3415,3415,3415,3415,3
|
|
20230801,102400,18546455,3425,3425,3425,3425,0
|
|
20230801,102300,18546455,3425,3425,3425,3425,0
|
|
20230801,102200,18546455,3425,3425,3425,3425,20
|
|
20230801,102100,18477955,3415,3415,3415,3415,8
|
|
20230801,102000,18450635,3415,3415,3415,3415,5
|
|
20230801,101900,18433560,3415,3415,3415,3415,298
|
|
20230801,101800,17415890,3415,3415,3415,3415,2
|
|
20230801,101700,17409060,3415,3415,3415,3415,0
|
|
20230801,101600,17409060,3415,3420,3445,3415,232
|
|
20230801,101500,16616020,3420,3420,3420,3420,200
|
|
20230801,101400,15932020,3425,3425,3425,3425,2
|
|
20230801,101300,15925170,3420,3420,3420,3420,0
|
|
20230801,101200,15925170,3420,3420,3420,3420,5
|
|
20230801,101100,15908070,3450,3450,3450,3450,0
|
|
20230801,101000,15908070,3450,3450,3450,3450,0
|
|
20230801,100900,15908070,3450,3450,3450,3450,144
|
|
20230801,100800,15411270,3450,3450,3450,3450,0
|
|
20230801,100700,15411270,3450,3450,3450,3450,0
|
|
20230801,100600,15411270,3450,3450,3450,3450,0
|
|
20230801,100500,15411270,3450,3420,3450,3420,107
|
|
20230801,100400,15045120,3420,3420,3420,3420,0
|
|
20230801,100300,15045120,3420,3445,3450,3420,17
|
|
20230801,100200,14986595,3450,3430,3450,3430,90
|
|
20230801,100100,14676600,3425,3425,3425,3425,27
|
|
20230801,100000,14584125,3425,3425,3425,3425,86
|
|
20230801,095900,14289575,3425,3425,3425,3425,43
|
|
20230801,095800,14142300,3425,3425,3425,3425,30
|
|
20230801,095700,14039550,3420,3420,3420,3420,0
|
|
20230801,095600,14039550,3420,3420,3420,3420,0
|
|
20230801,095500,14039550,3420,3420,3420,3420,0
|
|
20230801,095400,14039550,3420,3420,3420,3420,100
|
|
20230801,095300,13697550,3420,3420,3420,3420,200
|
|
20230801,095200,13013550,3420,3420,3420,3420,0
|
|
20230801,095100,13013550,3420,3420,3420,3420,0
|
|
20230801,095000,13013550,3420,3420,3420,3420,0
|
|
20230801,094900,13013550,3420,3420,3420,3420,2
|
|
20230801,094800,13006710,3420,3420,3420,3420,0
|
|
20230801,094700,13006710,3420,3420,3420,3420,0
|
|
20230801,094600,13006710,3420,3420,3420,3420,0
|
|
20230801,094500,13006710,3420,3420,3420,3420,3
|
|
20230801,094400,12996450,3425,3425,3425,3425,39
|
|
20230801,094300,12862875,3420,3420,3420,3420,0
|
|
20230801,094200,12862875,3420,3420,3420,3420,0
|
|
20230801,094100,12862875,3420,3420,3420,3420,0
|
|
20230801,094000,12862875,3420,3420,3420,3420,74
|
|
20230801,093900,12609795,3435,3435,3435,3435,0
|
|
20230801,093800,12609795,3435,3430,3435,3430,2
|
|
20230801,093700,12602930,3430,3430,3430,3430,165
|
|
20230801,093600,12036980,3430,3430,3430,3430,5
|
|
20230801,093500,12019830,3420,3420,3420,3420,0
|
|
20230801,093400,12019830,3420,3420,3420,3420,31
|
|
20230801,093300,11913810,3420,3420,3420,3420,0
|
|
20230801,093200,11913810,3420,3420,3420,3420,0
|
|
20230801,093100,11913810,3420,3420,3420,3420,0
|
|
20230801,093000,11913810,3420,3420,3420,3420,0
|
|
20230801,092900,11913810,3420,3420,3420,3420,1
|
|
20230801,092800,11910390,3420,3420,3420,3420,0
|
|
20230801,092700,11910390,3420,3420,3420,3420,0
|
|
20230801,092600,11910390,3420,3420,3420,3420,0
|
|
20230801,092500,11910390,3420,3420,3420,3420,113
|
|
20230801,092400,11523930,3420,3420,3420,3420,130
|
|
20230801,092300,11079330,3415,3415,3415,3415,104
|
|
20230801,092200,10724170,3435,3415,3435,3415,24
|
|
20230801,092100,10642190,3415,3415,3415,3415,0
|
|
20230801,092000,10642190,3415,3415,3415,3415,0
|
|
20230801,091900,10642190,3415,3415,3415,3415,0
|
|
20230801,091800,10642190,3415,3415,3415,3415,1
|
|
20230801,091700,10638775,3415,3415,3415,3415,5
|
|
20230801,091600,10621700,3430,3430,3430,3430,9
|
|
20230801,091500,10590830,3430,3430,3430,3430,0
|
|
20230801,091400,10590830,3430,3430,3430,3430,0
|
|
20230801,091300,10590830,3430,3430,3430,3430,1
|
|
20230801,091200,10587400,3400,3400,3400,3400,1895
|
|
20230801,091100,4144400,3400,3400,3400,3400,0
|
|
20230801,091000,4144400,3400,3400,3400,3400,0
|
|
20230801,090900,4144400,3400,3405,3405,3400,183
|
|
20230801,090800,3522150,3400,3400,3400,3400,0
|
|
20230801,090700,3522150,3400,3400,3400,3400,0
|
|
20230801,090600,3522150,3400,3415,3415,3400,20
|
|
20230801,090500,3453970,3440,3440,3440,3440,0
|
|
20230801,090400,3453970,3440,3440,3440,3440,0
|
|
20230801,090300,3453970,3440,3425,3440,3400,515
|
|
20230801,090200,1698880,3425,3420,3425,3420,60
|
|
20230801,090100,1493630,3420,3415,3420,3415,22
|
|
20230801,090000,1418445,3410,3410,3410,3410,393
|